Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.309 | 9.322 | 8.976 | 9.072 | 7,317,625 | -0.22(-2.38%) |
Apr 28, 2005 | 9.282 | 9.503 | 9.226 | 9.293 | 5,234,182 | +0.01(+0.14%) |
Apr 27, 2005 | 9.399 | 9.401 | 9.163 | 9.280 | 3,216,860 | -0.16(-1.68%) |
Apr 26, 2005 | 9.231 | 9.607 | 9.231 | 9.439 | 3,211,246 | +0.21(+2.24%) |
Apr 25, 2005 | 9.138 | 9.288 | 9.138 | 9.232 | 2,722,198 | +0.13(+1.37%) |
Apr 22, 2005 | 9.197 | 9.199 | 9.022 | 9.107 | 1,712,290 | -0.11(-1.15%) |
Apr 21, 2005 | 9.078 | 9.215 | 9.066 | 9.213 | 1,964,299 | +0.18(+2.02%) |
Apr 20, 2005 | 9.179 | 9.199 | 9.010 | 9.030 | 1,833,928 | -0.17(-1.80%) |
Apr 19, 2005 | 9.128 | 9.306 | 9.128 | 9.195 | 2,248,745 | +0.05(+0.56%) |
Apr 18, 2005 | 9.170 | 9.202 | 9.029 | 9.144 | 1,858,256 | +0.09(+1.05%) |
Apr 15, 2005 | 9.359 | 9.359 | 9.048 | 9.050 | 2,216,932 | -0.29(-3.07%) |
Apr 14, 2005 | 9.402 | 9.463 | 9.324 | 9.337 | 5,028,333 | -0.03(-0.31%) |
Apr 13, 2005 | 9.282 | 9.394 | 9.282 | 9.365 | 3,800,723 | +0.09(+0.93%) |
Apr 12, 2005 | 9.282 | 9.309 | 9.175 | 9.279 | 1,506,441 | -0.03(-0.28%) |
Apr 11, 2005 | 9.301 | 9.308 | 9.242 | 9.304 | 1,490,223 | +0.00(+0.02%) |
Apr 08, 2005 | 9.330 | 9.385 | 9.280 | 9.303 | 1,812,720 | -0.03(-0.29%) |
Apr 07, 2005 | 9.410 | 9.410 | 9.274 | 9.330 | 2,529,449 | -0.07(-0.72%) |
Apr 06, 2005 | 9.468 | 9.482 | 9.381 | 9.397 | 1,465,271 | -0.07(-0.73%) |
Apr 05, 2005 | 9.338 | 9.487 | 9.338 | 9.466 | 2,139,583 | +0.13(+1.39%) |
Apr 04, 2005 | 9.330 | 9.361 | 9.252 | 9.337 | 3,973,512 | +0.01(+0.07%) |
Apr 01, 2005 | 9.490 | 9.567 | 9.266 | 9.330 | 2,822,004 | -0.15(-1.59%) |
Mar 31, 2005 | 9.348 | 9.511 | 9.296 | 9.481 | 2,830,113 | +0.13(+1.41%) |
Mar 30, 2005 | 9.258 | 9.349 | 9.245 | 9.349 | 2,588,085 | +0.08(+0.90%) |
Mar 29, 2005 | 9.356 | 9.434 | 9.207 | 9.266 | 3,664,114 | -0.01(-0.10%) |
Mar 28, 2005 | 9.234 | 9.316 | 9.228 | 9.276 | 2,967,346 | +0.07(+0.71%) |
Mar 24, 2005 | 9.114 | 9.213 | 9.114 | 9.210 | 3,937,956 | +0.07(+0.81%) |
Mar 23, 2005 | 9.218 | 9.218 | 9.090 | 9.136 | 3,160,720 | -0.06(-0.70%) |
Mar 22, 2005 | 9.274 | 9.359 | 9.179 | 9.200 | 2,891,868 | -0.11(-1.14%) |
Mar 21, 2005 | 9.362 | 9.383 | 9.287 | 9.306 | 2,497,636 | -0.10(-1.02%) |
Mar 18, 2005 | 9.407 | 9.463 | 9.285 | 9.402 | 6,859,766 | -0.01(-0.09%) |
Mar 17, 2005 | 9.426 | 9.455 | 9.330 | 9.410 | 2,378,493 | +0.01(+0.14%) |
Mar 16, 2005 | 9.479 | 9.497 | 9.367 | 9.397 | 2,240,012 | -0.09(-0.95%) |
Mar 15, 2005 | 9.497 | 9.537 | 9.458 | 9.487 | 2,175,139 | +0.02(+0.24%) |
Mar 14, 2005 | 9.418 | 9.511 | 9.407 | 9.465 | 2,543,796 | +0.02(+0.24%) |
Mar 11, 2005 | 9.506 | 9.571 | 9.402 | 9.442 | 2,773,973 | -0.02(-0.25%) |
Mar 10, 2005 | 9.474 | 9.564 | 9.444 | 9.466 | 2,408,435 | -0.03(-0.32%) |
Mar 09, 2005 | 9.490 | 9.535 | 9.434 | 9.497 | 3,405,867 | -0.04(-0.40%) |
Mar 08, 2005 | 9.643 | 9.643 | 9.519 | 9.535 | 3,187,542 | -0.08(-0.85%) |
Mar 07, 2005 | 9.667 | 9.667 | 9.579 | 9.617 | 2,788,320 | -0.03(-0.35%) |
Mar 04, 2005 | 9.675 | 9.715 | 9.604 | 9.651 | 3,501,306 | +0.00(+0.03%) |
Mar 03, 2005 | 9.673 | 9.691 | 9.648 | 9.648 | 3,110,817 | -0.02(-0.20%) |
Mar 02, 2005 | 9.692 | 9.704 | 9.623 | 9.667 | 3,964,779 | -0.03(-0.26%) |
Mar 01, 2005 | 9.571 | 9.723 | 9.474 | 9.692 | 3,707,779 | +0.11(+1.17%) |
Feb 28, 2005 | 9.553 | 9.673 | 9.543 | 9.580 | 3,077,132 | +0.00(+0.03%) |
Feb 25, 2005 | 9.619 | 9.627 | 9.439 | 9.577 | 4,340,921 | -0.03(-0.28%) |
Feb 24, 2005 | 9.518 | 9.615 | 9.442 | 9.604 | 2,756,507 | +0.07(+0.74%) |
Feb 23, 2005 | 9.434 | 9.561 | 9.434 | 9.534 | 2,483,289 | +0.07(+0.78%) |
Feb 22, 2005 | 9.466 | 9.593 | 9.428 | 9.460 | 3,545,595 | -0.03(-0.35%) |
Feb 18, 2005 | 9.531 | 9.543 | 9.410 | 9.494 | 2,401,573 | -0.02(-0.17%) |
Feb 17, 2005 | 9.514 | 9.548 | 9.458 | 9.510 | 2,356,037 | -0.05(-0.49%) |
Feb 16, 2005 | 9.484 | 9.598 | 9.474 | 9.556 | 2,191,981 | -0.01(-0.08%) |
Feb 15, 2005 | 9.442 | 9.571 | 9.428 | 9.564 | 5,723,229 | +0.18(+1.97%) |
Feb 14, 2005 | 9.306 | 9.455 | 9.122 | 9.380 | 5,516,757 | -0.30(-3.13%) |
Feb 11, 2005 | 9.555 | 9.737 | 9.555 | 9.683 | 2,797,677 | +0.13(+1.39%) |
Feb 10, 2005 | 9.288 | 9.606 | 9.276 | 9.550 | 4,614,763 | +0.26(+2.80%) |
Feb 09, 2005 | 9.457 | 9.495 | 9.127 | 9.290 | 5,936,564 | -0.18(-1.93%) |
Feb 08, 2005 | 8.681 | 9.523 | 8.673 | 9.473 | 10,125,282 | +0.65(+7.34%) |
Feb 07, 2005 | 8.697 | 8.881 | 8.687 | 8.825 | 2,125,236 | +0.11(+1.25%) |
Feb 04, 2005 | 8.682 | 8.731 | 8.644 | 8.716 | 1,629,950 | +0.03(+0.31%) |
Feb 03, 2005 | 8.657 | 8.697 | 8.596 | 8.689 | 1,625,584 | -0.01(-0.13%) |
Feb 02, 2005 | 8.585 | 8.713 | 8.585 | 8.700 | 2,469,565 | +0.11(+1.27%) |